Stantec Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	82.970	83.950	82.620	83.840	81.560	313,966
2023-06-13	82.640	83.350	82.450	82.880	80.627	164,230
2023-06-12	81.600	82.600	81.470	82.350	80.111	465,697
2023-06-09	82.990	83.650	81.030	81.420	79.206	205,314
2023-06-08	82.800	83.350	82.540	83.000	80.743	162,547
2023-06-07	82.980	83.500	82.450	82.880	80.627	207,127
2023-06-06	81.780	83.680	81.780	82.970	80.714	259,172
2023-06-05	81.160	81.840	80.740	81.780	79.556	200,999
2023-06-02	79.180	81.440	79.180	81.360	79.148	238,677
2023-06-01	78.600	79.200	78.435	79.000	76.852	224,555
2023-05-31	78.630	78.940	78.280	78.590	76.453	282,352
2023-05-30	79.660	79.810	78.490	78.600	76.463	358,940
2023-05-29	79.000	80.100	79.000	79.700	77.533	135,260
2023-05-26	77.660	79.130	77.455	79.030	76.881	228,343
2023-05-25	77.140	77.660	77.080	77.400	75.296	240,973
2023-05-24	77.730	77.730	76.995	77.270	75.169	285,608
2023-05-23	79.000	79.360	77.700	77.770	75.655	271,271
2023-05-19	79.000	79.650	79.000	79.430	77.270	229,857
2023-05-18	78.720	78.820	78.300	78.820	76.677	154,936
2023-05-17	78.510	79.130	78.100	78.620	76.482	263,776
2023-05-16	78.810	78.910	77.710	78.580	76.443	214,625
2023-05-15	78.710	79.150	78.200	78.900	76.755	162,703
2023-05-12	77.830	79.300	77.510	78.910	76.764	425,263
2023-05-11	82.790	82.840	78.960	79.780	77.611	342,021
2023-05-10	82.360	83.280	81.630	82.780	80.529	300,311
2023-05-09	81.610	82.290	81.390	82.050	79.819	225,874
2023-05-08	81.730	82.130	81.380	81.760	79.537	112,925
2023-05-05	81.700	82.270	81.170	81.600	79.381	174,434
2023-05-04	83.000	83.285	81.640	81.680	79.459	287,333
2023-05-03	82.200	83.530	82.200	83.340	81.074	245,145
2023-05-02	82.010	82.460	81.720	82.130	79.897	227,115
2023-05-01	81.560	82.240	81.560	81.810	79.586	206,146
2023-04-28	81.050	82.000	81.050	81.440	79.226	243,587
2023-04-27	80.590	81.270	80.500	81.030	78.827	206,306
2023-04-26	81.010	81.320	80.480	80.760	78.564	350,251
2023-04-25	81.820	81.820	81.060	81.140	78.934	141,601
2023-04-24	81.800	82.590	81.630	81.890	79.663	351,315
2023-04-21	81.350	81.955	81.100	81.930	79.702	1,642,194
2023-04-20	79.450	81.600	79.450	81.250	79.041	370,114
2023-04-19	79.190	80.020	79.190	79.570	77.407	235,138
2023-04-18	80.040	80.290	79.150	79.430	77.270	263,628
2023-04-17	79.840	80.360	79.440	79.880	77.708	329,038
2023-04-14	79.190	79.580	78.910	79.070	76.920	282,083
2023-04-13	79.420	79.440	78.740	79.250	77.095	233,773
2023-04-12	78.790	79.450	78.790	79.250	77.095	265,461
2023-04-11	79.130	79.310	78.100	78.520	76.385	312,799
2023-04-10	77.710	79.040	77.710	79.040	76.891	269,997
2023-04-06	77.900	78.115	77.300	77.830	75.714	364,848
2023-04-05	79.050	79.280	77.440	77.810	75.694	267,062
2023-04-04	79.130	79.300	78.080	78.650	76.512	330,626
2023-04-03	79.170	79.360	78.600	78.990	76.842	234,017
2023-03-31	79.010	79.120	78.480	79.010	76.862	226,411
2023-03-30	78.000	79.000	77.410	78.980	76.833	307,998
2023-03-29	77.370	77.550	76.520	77.500	75.203	173,219
2023-03-28	75.930	77.350	75.590	77.110	74.825	260,178
2023-03-27	76.770	76.770	75.310	75.830	73.583	320,310
2023-03-24	76.230	76.500	75.420	75.970	73.718	184,218
2023-03-23	76.560	77.130	75.850	76.500	74.233	383,029
2023-03-22	77.280	77.740	76.690	76.740	74.466	292,817
2023-03-21	78.850	79.190	76.600	77.550	75.252	315,721

← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2450 CAD
2026-06-30	0.2450 CAD
2026-03-31	0.2450 CAD
2025-12-31	0.2250 CAD
2025-09-29	0.2250 CAD
2025-06-30	0.2250 CAD
2025-03-28	0.2250 CAD
2024-12-31	0.2100 CAD
2024-09-27	0.2100 CAD
2024-06-28	0.2100 CAD
2024-03-27	0.2100 CAD
2023-12-28	0.1950 CAD
2023-09-28	0.1950 CAD
2023-06-29	0.1950 CAD
2023-03-30	0.1950 CAD
2022-12-29	0.1800 CAD
2022-09-28	0.1800 CAD
2022-06-29	0.1800 CAD
2022-03-30	0.1800 CAD
2021-12-30	0.1650 CAD
2021-09-29	0.1650 CAD
2021-06-29	0.1650 CAD
2021-03-30	0.1650 CAD
2020-12-30	0.1550 CAD
2020-09-29	0.1550 CAD
2020-06-29	0.1550 CAD
2020-03-30	0.1550 CAD
2019-12-27	0.1450 CAD
2019-09-27	0.1450 CAD
2019-06-27	0.1450 CAD
2019-05-27	0.1450 CAD
2019-03-28	0.1450 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.